Juneyao Airlines historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.640	13.670	13.400	13.500	13.500	9,247,939
2025-01-21	13.320	13.800	13.260	13.700	13.700	15,882,544
2025-01-20	13.520	13.660	13.140	13.200	13.200	12,288,254
2025-01-17	13.160	13.610	13.100	13.430	13.430	11,251,739
2025-01-16	13.240	13.540	13.170	13.200	13.200	7,637,912
2025-01-15	13.300	13.300	13.030	13.180	13.180	7,746,308
2025-01-14	12.690	13.400	12.680	13.290	13.290	16,157,011
2025-01-13	12.440	12.790	12.310	12.690	12.690	12,055,249
2025-01-10	12.820	13.340	12.620	12.620	12.620	10,181,096
2025-01-09	12.750	13.030	12.690	12.810	12.810	8,644,656
2025-01-08	12.920	12.980	12.460	12.830	12.830	14,753,437
2025-01-07	12.920	13.050	12.800	12.950	12.950	8,822,289
2025-01-06	13.010	13.060	12.660	12.920	12.920	11,208,495
2025-01-03	13.180	13.320	12.880	12.980	12.980	12,133,080
2025-01-02	13.650	13.870	13.030	13.160	13.160	14,090,835
2024-12-31	14.000	14.000	13.660	13.700	13.700	13,108,614
2024-12-30	13.980	14.180	13.850	13.990	13.990	8,318,301
2024-12-27	14.080	14.180	13.850	14.080	14.080	13,616,758
2024-12-26	14.220	14.350	14.060	14.100	14.100	8,227,357
2024-12-25	14.380	14.480	13.910	14.300	14.300	9,281,250
2024-12-24	14.250	14.490	14.220	14.450	14.450	12,389,572
2024-12-23	14.350	14.700	14.210	14.270	14.270	14,059,705
2024-12-20	14.500	14.810	14.210	14.270	14.270	10,863,208
2024-12-19	14.070	14.730	13.800	14.630	14.630	21,588,138
2024-12-18	14.550	14.610	14.190	14.260	14.260	11,314,569
2024-12-17	14.200	14.650	14.100	14.520	14.520	19,420,638
2024-12-16	15.130	15.140	14.000	14.190	14.190	32,888,143
2024-12-13	15.150	15.350	14.880	15.130	15.130	12,658,071
2024-12-12	15.160	15.530	15.010	15.280	15.280	14,217,778
2024-12-11	14.990	15.360	14.790	15.240	15.240	12,792,831
2024-12-10	15.400	15.630	14.940	15.010	15.010	24,022,578
2024-12-09	14.670	15.300	14.580	15.100	15.100	23,785,628
2024-12-06	14.080	14.700	13.950	14.670	14.670	22,540,245
2024-12-05	13.770	14.250	13.660	14.010	14.010	15,576,507
2024-12-04	13.660	13.900	13.530	13.810	13.810	17,913,930
2024-12-03	14.220	14.230	13.630	13.770	13.770	22,799,553
2024-12-02	14.470	14.750	14.070	14.210	14.210	18,315,152
2024-11-29	14.640	14.660	14.140	14.470	14.470	19,217,515
2024-11-28	14.580	15.150	14.450	14.600	14.600	19,927,625
2024-11-27	14.170	14.780	14.110	14.660	14.660	28,336,819
2024-11-26	14.200	15.230	14.000	14.170	14.170	30,283,130
2024-11-25	14.460	14.960	13.980	14.200	14.200	20,917,772
2024-11-22	14.280	15.050	14.240	14.540	14.540	31,089,788
2024-11-21	14.330	14.470	14.080	14.320	14.320	15,685,303
2024-11-20	14.100	14.610	14.050	14.400	14.400	23,686,416
2024-11-19	13.750	14.190	13.700	14.030	14.030	20,932,421
2024-11-18	13.620	14.110	13.620	13.900	13.900	35,783,334
2024-11-15	13.100	13.820	13.100	13.610	13.610	33,882,437
2024-11-14	13.050	13.360	12.980	13.190	13.190	14,180,030
2024-11-13	13.340	13.450	12.980	13.170	13.170	14,022,132
2024-11-12	13.520	13.810	13.200	13.280	13.280	14,374,748
2024-11-11	13.520	13.590	13.300	13.500	13.500	14,158,997
2024-11-08	13.760	13.870	13.320	13.520	13.520	26,876,701
2024-11-07	13.050	13.880	12.960	13.690	13.690	33,326,117
2024-11-06	13.070	13.300	12.830	13.120	13.120	16,414,967
2024-11-05	13.170	13.330	13.070	13.120	13.120	15,556,438
2024-11-04	12.700	13.300	12.680	13.220	13.220	17,016,558
2024-11-01	12.750	12.870	12.500	12.720	12.720	15,099,726
2024-10-31	12.900	13.120	12.690	12.750	12.750	18,786,509
2024-10-30	12.980	13.210	12.900	13.110	13.110	8,710,008

← NewerPage 8 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-07	0.1000 CNY
2020-05-22	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.